SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230818C00115000 | 2023-03-09 4:58PM EDT | 115.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 87 | 3.13% |
| SIVB230818C00120000 | 2023-03-09 4:57PM EDT | 120.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
| SIVB230818C00125000 | 2023-03-09 4:19PM EDT | 125.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| SIVB230818C00130000 | 2023-03-09 4:39PM EDT | 130.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 6.25% |
| SIVB230818C00135000 | 2023-03-09 3:05PM EDT | 135.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SIVB230818C00140000 | 2023-03-09 3:29PM EDT | 140.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SIVB230818C00145000 | 2023-03-09 4:56PM EDT | 145.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SIVB230818C00150000 | 2023-03-09 4:55PM EDT | 150.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SIVB230818C00155000 | 2023-03-09 4:19PM EDT | 155.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SIVB230818C00160000 | 2023-03-09 11:45AM EDT | 160.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SIVB230818C00165000 | 2023-03-09 4:11PM EDT | 165.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| SIVB230818C00170000 | 2023-03-09 3:17PM EDT | 170.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 54 | 12.50% |
| SIVB230818C00175000 | 2023-03-09 2:43PM EDT | 175.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| SIVB230818C00180000 | 2023-03-09 4:19PM EDT | 180.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| SIVB230818C00190000 | 2022-12-29 1:36PM EDT | 190.00 | 72.00 | 120.90 | 128.70 | 0.00 | - | - | 3 | 0.00% |
| SIVB230818C00195000 | 2023-03-09 3:46PM EDT | 195.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| SIVB230818C00200000 | 2023-03-09 3:15PM EDT | 200.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SIVB230818C00210000 | 2023-03-09 4:34PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SIVB230818C00220000 | 2023-03-09 4:20PM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SIVB230818C00230000 | 2023-03-09 3:39PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 25.00% |
| SIVB230818C00240000 | 2023-03-09 3:15PM EDT | 240.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| SIVB230818C00250000 | 2023-03-09 1:32PM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| SIVB230818C00260000 | 2023-03-09 2:44PM EDT | 260.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| SIVB230818C00270000 | 2023-03-09 3:53PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| SIVB230818C00280000 | 2023-03-09 3:36PM EDT | 280.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| SIVB230818C00290000 | 2023-03-09 1:18PM EDT | 290.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| SIVB230818C00300000 | 2023-03-09 4:50PM EDT | 300.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 124 | 25.00% |
| SIVB230818C00310000 | 2023-03-02 12:16PM EDT | 310.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SIVB230818C00320000 | 2023-03-02 4:43PM EDT | 320.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SIVB230818C00330000 | 2023-03-02 2:08PM EDT | 330.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| SIVB230818C00340000 | 2023-01-31 3:28PM EDT | 340.00 | 29.64 | 17.00 | 20.70 | 0.00 | - | 2 | 30 | 190.18% |
| SIVB230818C00350000 | 2023-02-17 4:02PM EDT | 350.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| SIVB230818C00370000 | 2023-02-24 12:38PM EDT | 370.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| SIVB230818C00380000 | 2023-03-09 12:05PM EDT | 380.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SIVB230818C00390000 | 2023-02-02 3:15PM EDT | 390.00 | 30.60 | 9.60 | 11.00 | 0.00 | - | - | 7 | 164.48% |
| SIVB230818C00400000 | 2023-02-23 11:40AM EDT | 400.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SIVB230818C00410000 | 2023-01-31 12:50PM EDT | 410.00 | 10.50 | 6.10 | 7.90 | 0.00 | - | - | 7 | 151.28% |
| SIVB230818C00420000 | 2023-03-09 10:49AM EDT | 420.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 50.00% |
| SIVB230818C00470000 | 2023-03-03 3:32PM EDT | 470.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SIVB230818C00500000 | 2023-03-09 4:35PM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 50.00% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230818P00115000 | 2023-03-09 4:38PM EDT | 115.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 382 | 336 | 0.00% |
| SIVB230818P00120000 | 2023-03-09 3:22PM EDT | 120.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 95 | 39 | 0.00% |
| SIVB230818P00125000 | 2023-03-09 3:26PM EDT | 125.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| SIVB230818P00130000 | 2023-03-09 4:06PM EDT | 130.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SIVB230818P00135000 | 2023-03-09 2:33PM EDT | 135.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SIVB230818P00140000 | 2023-03-09 4:28PM EDT | 140.00 | 52.13 | 0.00 | 0.00 | 0.00 | - | 106 | 89 | 0.00% |
| SIVB230818P00145000 | 2023-03-09 4:07PM EDT | 145.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| SIVB230818P00150000 | 2023-03-09 1:54PM EDT | 150.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 146 | 138 | 0.00% |
| SIVB230818P00155000 | 2023-01-20 10:46AM EDT | 155.00 | 7.55 | 2.10 | 4.80 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230818P00160000 | 2023-03-09 2:36PM EDT | 160.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 0.00% |
| SIVB230818P00165000 | 2023-03-09 3:17PM EDT | 165.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SIVB230818P00170000 | 2023-03-09 11:31AM EDT | 170.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SIVB230818P00180000 | 2023-03-07 4:53PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230818P00185000 | 2023-03-09 3:19PM EDT | 185.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| SIVB230818P00190000 | 2023-03-09 2:51PM EDT | 190.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SIVB230818P00200000 | 2023-03-09 2:51PM EDT | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 39 | 1 | 0.00% |
| SIVB230818P00210000 | 2023-03-09 4:19PM EDT | 210.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| SIVB230818P00220000 | 2023-03-09 4:12PM EDT | 220.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SIVB230818P00230000 | 2023-01-23 11:51AM EDT | 230.00 | 16.25 | 15.90 | 20.30 | 0.00 | - | 4 | 0 | 0.00% |
| SIVB230818P00240000 | 2023-02-16 10:35AM EDT | 240.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SIVB230818P00250000 | 2023-03-09 4:19PM EDT | 250.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 42 | 24 | 0.00% |
| SIVB230818P00260000 | 2023-03-09 3:55PM EDT | 260.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SIVB230818P00270000 | 2023-02-01 4:27PM EDT | 270.00 | 24.02 | 28.90 | 31.70 | 0.00 | - | 2 | 11 | 0.00% |
| SIVB230818P00280000 | 2023-01-30 11:49AM EDT | 280.00 | 34.30 | 34.50 | 36.80 | 0.00 | - | 1 | 8 | 0.00% |
| SIVB230818P00290000 | 2023-02-23 2:17PM EDT | 290.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230818P00300000 | 2023-03-02 1:04PM EDT | 300.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230818P00310000 | 2023-02-17 4:57PM EDT | 310.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230818P00320000 | 2023-03-09 12:05PM EDT | 320.00 | 159.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230818P00340000 | 2023-02-08 11:59AM EDT | 340.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SIVB230818P00480000 | 2023-03-09 10:30AM EDT | 480.00 | 306.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
